Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

41.56 -0.62 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.68 27.06 26.39 26.70 2,110,861 +0.02(+0.08%)
Sep 29, 2010 27.22 27.39 26.56 26.67 2,681,086 -0.97(-3.50%)
Sep 28, 2010 27.28 27.65 27.15 27.64 1,314,057 +0.40(+1.48%)
Sep 27, 2010 26.79 27.37 26.77 27.24 1,037,433 +0.48(+1.78%)
Sep 24, 2010 26.82 26.98 26.68 26.76 737,954 +0.18(+0.69%)
Sep 23, 2010 26.44 26.83 26.44 26.58 817,639 -0.15(-0.58%)
Sep 22, 2010 26.51 26.88 26.51 26.73 930,463 +0.05(+0.19%)
Sep 21, 2010 27.02 27.07 26.60 26.68 1,002,788 -0.32(-1.17%)
Sep 20, 2010 26.71 27.11 26.60 27.00 729,715 +0.37(+1.37%)
Sep 17, 2010 26.63 27.17 26.61 26.63 697,949 -0.08(-0.31%)
Sep 15, 2010 26.56 26.75 26.42 26.72 981,335 +0.03(+0.12%)
Sep 14, 2010 26.15 26.76 26.06 26.68 1,153,881 +0.50(+1.90%)
Sep 13, 2010 25.82 26.19 25.77 26.19 860,744 +0.53(+2.07%)
Sep 10, 2010 25.81 25.89 25.55 25.66 1,066,662 -0.11(-0.43%)
Sep 09, 2010 25.73 25.98 25.73 25.77 595,485 +0.12(+0.47%)
Sep 08, 2010 25.10 25.72 25.10 25.64 674,360 +0.48(+1.91%)
Sep 07, 2010 25.32 25.32 24.91 25.16 7,878 -0.07(-0.26%)
Sep 03, 2010 25.23 25.45 25.09 25.23 1,174,685 +0.25(+1.00%)
Sep 02, 2010 24.83 25.03 24.45 24.98 374 +0.70(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.